|
Closing price on 10/23/2018
|
|
| Open |
11.30 |
| High |
11.85 |
| Low |
11.30 |
| Volume |
20 |
| Split-adjusted Price |
8.14 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
0.00 / 0.00%
|
11.30
|
11.85
|
11.30
|
11.85
|
11.85
|
8.14
|
20
|
|
|
10/22/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
0
|
|
|
10/19/2018
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
20
|
|
|
10/18/2018
|
-0.20 / -1.65%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.52
|
8.18
|
10,420
|
|
|
10/17/2018
|
-0.10 / -0.82%
|
11.50
|
12.10
|
11.40
|
12.10
|
11.48
|
8.31
|
10,630
|
|
|
10/16/2018
|
+0.65 / +5.63%
|
12.30
|
12.30
|
11.00
|
12.20
|
12.12
|
8.38
|
330
|
|
|
10/15/2018
|
-0.85 / -6.85%
|
11.60
|
11.90
|
11.55
|
11.55
|
11.75
|
7.94
|
3,150
|
|
|
10/12/2018
|
-0.10 / -0.80%
|
11.65
|
12.40
|
11.65
|
12.40
|
12.03
|
8.52
|
220
|
|
|
10/11/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.59
|
0
|
|
|
10/10/2018
|
+0.05 / +0.40%
|
11.85
|
12.60
|
11.85
|
12.50
|
12.12
|
8.59
|
3,300
|
|
|
10/9/2018
|
-0.15 / -1.19%
|
11.85
|
12.45
|
11.85
|
12.45
|
12.15
|
8.55
|
160
|
|
|
10/8/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.66
|
0
|
|
|
10/5/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.66
|
0
|
|
|
10/4/2018
|
0.00 / 0.00%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.35
|
8.66
|
3,810
|
|
|
10/3/2018
|
-0.20 / -1.56%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.06
|
8.66
|
2,570
|
|
|
10/2/2018
|
+0.40 / +3.23%
|
12.90
|
12.90
|
12.05
|
12.80
|
12.28
|
8.80
|
1,140
|
|
|
10/1/2018
|
-0.30 / -2.36%
|
12.15
|
12.40
|
12.15
|
12.40
|
12.22
|
8.52
|
4,010
|
|
|
9/28/2018
|
-0.30 / -2.31%
|
12.15
|
13.00
|
12.10
|
12.70
|
12.28
|
8.73
|
7,980
|
|
|
9/27/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.93
|
0
|
|
|
9/26/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.93
|
0
|
|
|
9/25/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.93
|
10,580
|
|
|
9/24/2018
|
+0.20 / +1.56%
|
12.05
|
13.00
|
12.05
|
13.00
|
13.00
|
8.93
|
20
|
|
|
9/21/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.80
|
500
|
|
|
9/20/2018
|
+0.25 / +1.99%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.95
|
8.80
|
630
|
|
|
9/19/2018
|
-0.55 / -4.20%
|
12.55
|
13.10
|
12.55
|
12.55
|
12.69
|
8.62
|
80
|
|
|
9/18/2018
|
+0.30 / +2.34%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.15
|
9.00
|
180
|
|
|
9/17/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.80
|
300
|
|
|
9/14/2018
|
+0.35 / +2.81%
|
13.00
|
13.10
|
12.80
|
12.80
|
13.04
|
8.80
|
690
|
|
|
9/13/2018
|
-0.75 / -5.68%
|
13.20
|
13.20
|
12.45
|
12.45
|
12.83
|
8.55
|
410
|
|
|
9/12/2018
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.07
|
360
|
|
|